Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.35	11.45	11.32	11.45	1,149,660	+0.08(+0.71%)
May 29, 2008	11.38	11.49	11.34	11.36	647,556	-0.00(-0.04%)
May 28, 2008	11.39	11.42	11.34	11.37	479,487	+0.03(+0.22%)
May 27, 2008	11.13	11.37	11.13	11.34	528,860	+0.20(+1.75%)
May 26, 2008	11.31	11.35	11.14	11.15	0	+0.00(+0.00%)
May 23, 2008	11.31	11.35	11.14	11.15	495,502	-0.16(-1.43%)
May 22, 2008	11.36	11.45	11.29	11.31	454,955	-0.03(-0.26%)
May 21, 2008	11.28	11.46	11.27	11.34	481,759	+0.07(+0.64%)
May 20, 2008	11.25	11.42	11.24	11.27	436,582	-0.07(-0.64%)
May 19, 2008	11.32	11.35	11.30	11.34	374,885	+0.00(+0.04%)
May 16, 2008	11.28	11.36	11.28	11.34	337,777	+0.03(+0.23%)
May 15, 2008	11.25	11.35	11.22	11.31	595,821	+0.09(+0.79%)
May 14, 2008	11.19	11.28	11.19	11.22	519,959	-0.01(-0.11%)
May 13, 2008	11.15	11.23	11.11	11.23	698,624	+0.07(+0.61%)
May 12, 2008	11.11	11.19	11.08	11.17	333,508	+0.08(+0.73%)
May 09, 2008	11.02	11.11	11.02	11.08	290,848	+0.01(+0.11%)
May 08, 2008	11.02	11.13	10.97	11.07	813,525	+0.00(+0.00%)
May 07, 2008	11.08	11.17	11.01	11.07	811,267	+0.04(+0.38%)
May 06, 2008	11.04	11.10	11.03	11.03	749,747	-0.02(-0.15%)
May 05, 2008	11.12	11.19	11.02	11.05	1,143,764	-0.07(-0.65%)
May 02, 2008	11.06	11.19	11.04	11.12	715,917	+0.08(+0.69%)
May 01, 2008	11.09	11.11	11.03	11.04	752,538	+0.01(+0.12%)
Apr 30, 2008	10.68	11.22	10.68	11.03	1,022,614	-0.11(-0.95%)
Apr 29, 2008	11.25	11.32	11.12	11.14	721,773	-0.11(-1.02%)
Apr 28, 2008	11.29	11.29	11.14	11.25	523,219	+0.02(+0.19%)
Apr 25, 2008	11.31	11.31	11.20	11.23	434,069	-0.03(-0.26%)
Apr 24, 2008	11.20	11.31	11.08	11.26	475,284	+0.05(+0.42%)
Apr 23, 2008	11.10	11.23	11.07	11.21	436,848	+0.08(+0.69%)
Apr 22, 2008	11.26	11.26	11.11	11.14	544,220	-0.11(-1.02%)
Apr 21, 2008	11.41	11.55	11.23	11.25	705,293	-0.23(-2.03%)
Apr 18, 2008	11.47	11.54	11.34	11.48	525,494	+0.11(+0.93%)
Apr 17, 2008	11.39	11.44	11.31	11.38	439,408	-0.06(-0.48%)
Apr 16, 2008	11.09	11.43	11.07	11.43	793,180	+0.37(+3.38%)
Apr 15, 2008	10.92	11.08	10.92	11.06	763,471	+0.15(+1.36%)
Apr 14, 2008	10.71	10.91	10.71	10.91	1,186,190	+0.20(+1.86%)
Apr 11, 2008	10.75	10.76	10.65	10.71	601,813	-0.09(-0.86%)
Apr 10, 2008	10.91	10.93	10.79	10.80	615,014	-0.10(-0.90%)
Apr 09, 2008	10.96	11.03	10.87	10.90	510,587	-0.09(-0.81%)
Apr 08, 2008	10.84	10.99	10.84	10.99	652,259	+0.08(+0.74%)
Apr 07, 2008	10.78	10.97	10.78	10.91	617,136	+0.17(+1.62%)
Apr 04, 2008	10.77	10.91	10.73	10.74	755,272	-0.05(-0.47%)
Apr 03, 2008	10.87	10.94	10.75	10.79	671,825	-0.09(-0.86%)
Apr 02, 2008	10.86	10.95	10.79	10.88	1,029,035	+0.03(+0.31%)
Apr 01, 2008	10.64	10.88	10.61	10.85	746,315	+0.28(+2.61%)
Mar 31, 2008	10.52	10.61	10.44	10.57	1,187,126	+0.07(+0.69%)
Mar 28, 2008	10.53	10.58	10.47	10.50	747,493	-0.03(-0.24%)
Mar 27, 2008	10.72	10.77	10.52	10.52	889,402	-0.13(-1.20%)
Mar 26, 2008	10.53	10.66	10.47	10.65	914,224	+0.07(+0.64%)
Mar 25, 2008	10.53	10.68	10.53	10.58	1,266,566	+0.09(+0.89%)
Mar 24, 2008	10.66	10.67	10.48	10.49	1,154,513	-0.16(-1.47%)
Mar 21, 2008	10.56	10.65	10.50	10.65	981,043	+0.00(+0.00%)
Mar 20, 2008	10.56	10.65	10.50	10.65	981,043	+0.13(+1.25%)
Mar 19, 2008	10.76	10.81	10.50	10.52	919,103	-0.22(-2.05%)
Mar 18, 2008	10.55	10.77	10.55	10.74	1,063,510	+0.27(+2.59%)
Mar 17, 2008	10.64	10.64	10.36	10.47	1,284,145	-0.23(-2.18%)
Mar 14, 2008	10.84	10.89	10.63	10.70	992,415	-0.14(-1.29%)
Mar 13, 2008	10.73	10.92	10.72	10.84	760,977	+0.08(+0.75%)
Mar 12, 2008	10.88	10.96	10.76	10.76	1,038,537	-0.16(-1.44%)
Mar 11, 2008	11.14	11.14	10.80	10.92	1,103,579	-0.01(-0.12%)
Mar 10, 2008	10.96	11.06	10.88	10.93	901,070	-0.06(-0.50%)
Mar 07, 2008	10.94	11.06	10.85	10.98	1,005,837	-0.03(-0.31%)
Mar 06, 2008	11.18	11.21	10.97	11.02	668,053	-0.17(-1.55%)
Mar 05, 2008	11.12	11.21	11.06	11.19	905,285	+0.03(+0.30%)
Mar 04, 2008	10.97	11.16	10.95	11.16	1,412,633	+0.15(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.